PBF Energy Inc (NY: PBF )

33.93 +0.71 (+2.14%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 30.99 31.49 30.58 30.82 1,957,262 +0.07(+0.24%)
Apr 29, 2019 30.47 30.79 29.98 30.75 1,351,890 +0.70(+2.32%)
Apr 26, 2019 30.53 30.53 29.25 30.05 2,005,999 -0.50(-1.65%)
Apr 25, 2019 30.46 31.27 30.18 30.56 1,768,683 +0.22(+0.73%)
Apr 24, 2019 31.11 31.11 30.08 30.34 1,502,463 -0.78(-2.51%)
Apr 23, 2019 31.57 31.85 30.92 31.12 1,765,508 -0.43(-1.37%)
Apr 22, 2019 30.44 31.68 30.31 31.55 1,221,853 +1.40(+4.66%)
Apr 18, 2019 30.28 30.55 29.61 30.15 1,223,056 -0.06(-0.21%)
Apr 17, 2019 29.97 30.41 29.77 30.21 1,117,340 +0.36(+1.20%)
Apr 16, 2019 29.57 30.14 28.95 29.85 1,724,038 +0.28(+0.96%)
Apr 15, 2019 30.71 30.85 29.54 29.57 1,292,503 -1.06(-3.48%)
Apr 12, 2019 31.01 31.14 30.20 30.63 1,658,157 -0.01(-0.03%)
Apr 11, 2019 30.56 31.30 30.33 30.64 1,906,821 +0.07(+0.24%)
Apr 10, 2019 29.07 30.92 29.07 30.57 2,097,661 +1.57(+5.41%)
Apr 09, 2019 28.77 29.61 28.63 29.00 3,116,249 +0.06(+0.22%)
Apr 08, 2019 29.40 29.69 28.87 28.93 1,384,636 -0.34(-1.16%)
Apr 05, 2019 28.52 29.34 28.46 29.27 2,149,907 +0.77(+2.71%)
Apr 04, 2019 28.13 28.53 27.91 28.50 1,208,072 +0.52(+1.87%)
Apr 03, 2019 28.10 28.71 27.94 27.98 2,117,074 +0.05(+0.16%)
Apr 02, 2019 28.44 28.44 27.71 27.93 1,838,446 -0.52(-1.84%)
Apr 01, 2019 28.93 28.93 27.97 28.46 1,795,993 -0.13(-0.45%)
Mar 29, 2019 29.25 29.77 28.56 28.58 1,558,914 -0.29(-1.02%)
Mar 28, 2019 29.71 30.00 28.77 28.88 1,788,970 -1.05(-3.50%)
Mar 27, 2019 29.83 30.35 29.74 29.93 1,415,198 +0.18(+0.62%)
Mar 26, 2019 29.27 29.93 29.19 29.74 1,288,596 +0.46(+1.57%)
Mar 25, 2019 28.82 29.37 28.42 29.28 1,693,870 +0.32(+1.11%)
Mar 22, 2019 30.26 30.29 28.49 28.96 2,059,815 -1.59(-5.20%)
Mar 21, 2019 30.04 30.98 30.04 30.55 1,889,257 +0.26(+0.85%)
Mar 20, 2019 30.26 30.86 29.82 30.29 1,526,618 -0.06(-0.21%)
Mar 19, 2019 30.80 31.04 30.16 30.36 1,959,958 -0.41(-1.34%)
Mar 18, 2019 30.04 30.94 30.04 30.77 2,232,221 +0.88(+2.95%)
Mar 15, 2019 29.60 30.50 29.48 29.89 3,448,458 +0.28(+0.96%)
Mar 14, 2019 28.90 29.76 28.50 29.60 2,563,598 +1.26(+4.44%)
Mar 13, 2019 27.51 28.47 27.50 28.35 2,601,958 +0.84(+3.04%)
Mar 12, 2019 27.80 28.11 27.20 27.51 3,001,882 -0.28(-1.02%)
Mar 11, 2019 26.86 27.91 26.70 27.80 2,092,828 +1.14(+4.27%)
Mar 08, 2019 27.26 27.46 26.31 26.66 5,375,477 -1.10(-3.97%)
Mar 07, 2019 28.08 28.46 27.74 27.76 2,193,229 -0.25(-0.88%)
Mar 06, 2019 28.01 28.44 27.82 28.01 2,083,330 +0.00(+0.00%)
Mar 05, 2019 28.60 28.60 27.53 28.01 2,791,629 -0.58(-2.02%)
Mar 04, 2019 28.70 28.92 27.75 28.58 1,740,607 -0.11(-0.38%)
Mar 01, 2019 28.69 28.96 28.50 28.70 1,164,556 +0.17(+0.61%)
Feb 28, 2019 29.34 29.37 28.51 28.52 1,736,908 -0.79(-2.69%)
Feb 27, 2019 30.07 30.07 29.27 29.31 1,669,684 -0.81(-2.68%)
Feb 26, 2019 30.49 30.52 30.07 30.12 1,738,477 -0.25(-0.84%)
Feb 25, 2019 31.12 31.12 30.34 30.37 2,295,394 -0.67(-2.17%)
Feb 22, 2019 31.10 31.43 30.82 31.05 1,713,995 +0.23(+0.74%)
Feb 21, 2019 32.50 32.92 30.73 30.82 3,109,054 -1.72(-5.28%)
Feb 20, 2019 31.88 32.65 31.17 32.54 3,400,738 +0.50(+1.56%)
Feb 19, 2019 31.78 32.41 31.65 32.04 2,328,679 +0.15(+0.46%)
Feb 15, 2019 31.85 32.12 31.21 31.89 3,140,291 +0.07(+0.23%)
Feb 14, 2019 32.89 33.05 31.00 31.82 3,251,436 -1.02(-3.10%)
Feb 13, 2019 32.19 33.20 32.16 32.84 1,736,460 +0.84(+2.61%)
Feb 12, 2019 32.45 32.71 31.90 32.00 1,481,608 -0.11(-0.34%)
Feb 11, 2019 31.37 32.40 31.25 32.11 1,125,367 +0.75(+2.38%)
Feb 08, 2019 31.46 31.80 30.88 31.36 1,526,556 -0.41(-1.29%)
Feb 07, 2019 33.00 33.37 31.59 31.77 1,224,388 -1.17(-3.56%)
Feb 06, 2019 32.66 33.13 32.51 32.95 1,194,656 +0.16(+0.50%)
Feb 05, 2019 32.31 33.00 32.27 32.78 1,109,997 +0.48(+1.49%)
Feb 04, 2019 32.34 32.66 31.69 32.30 1,696,082 +0.00(+0.00%)
Feb 01, 2019 33.37 33.37 32.13 32.30 1,536,780 -1.01(-3.03%)
Jan 31, 2019 32.81 33.68 32.46 33.31 1,739,641 +1.06(+3.27%)
Jan 30, 2019 31.49 32.32 31.08 32.26 1,305,140 +1.07(+3.44%)
Jan 29, 2019 31.09 31.51 30.70 31.18 1,223,446 +0.16(+0.53%)
Jan 28, 2019 31.48 31.67 30.93 31.02 1,499,698 -0.86(-2.68%)
Jan 25, 2019 30.95 32.06 30.91 31.87 1,515,782 +0.47(+1.51%)
Jan 24, 2019 31.94 32.21 31.29 31.40 2,073,925 -0.73(-2.26%)
Jan 23, 2019 32.84 33.15 31.99 32.13 1,557,593 -0.63(-1.92%)
Jan 22, 2019 32.81 33.00 32.43 32.76 1,512,935 -0.31(-0.94%)
Jan 18, 2019 33.18 33.38 32.48 33.06 1,137,606 +0.24(+0.72%)
Jan 17, 2019 31.86 33.12 31.85 32.83 1,881,045 +0.72(+2.24%)
Jan 16, 2019 31.44 32.26 31.30 32.11 1,299,322 +0.49(+1.55%)
Jan 15, 2019 32.06 32.21 31.33 31.62 1,202,043 -0.28(-0.88%)
Jan 14, 2019 31.25 32.11 31.01 31.90 1,426,789 +0.51(+1.62%)
Jan 11, 2019 31.02 31.94 30.77 31.39 1,505,119 +0.27(+0.88%)
Jan 10, 2019 31.25 31.50 30.72 31.12 1,774,752 -0.13(-0.41%)
Jan 09, 2019 31.28 31.47 30.56 31.25 2,462,983 +0.78(+2.57%)
Jan 08, 2019 31.35 31.54 30.03 30.46 1,721,831 -0.65(-2.08%)
Jan 07, 2019 30.83 31.34 30.17 31.11 1,593,598 +0.26(+0.86%)
Jan 04, 2019 30.18 30.90 29.95 30.85 1,232,260 +1.28(+4.34%)
Jan 03, 2019 30.45 30.51 29.14 29.56 1,272,758 -0.97(-3.19%)
Jan 02, 2019 29.28 30.69 28.99 30.54 2,091,785 +0.82(+2.75%)
Dec 31, 2018 29.15 29.85 28.91 29.72 1,689,479 +0.74(+2.54%)
Dec 28, 2018 29.43 30.11 28.93 28.98 2,155,054 -0.40(-1.36%)
Dec 27, 2018 28.76 29.57 28.44 29.38 2,595,964 +0.03(+0.09%)
Dec 26, 2018 27.18 29.36 27.18 29.35 1,362,168 +2.33(+8.62%)
Dec 24, 2018 28.01 28.15 27.00 27.03 1,042,512 -1.24(-4.38%)
Dec 21, 2018 28.17 28.86 28.02 28.26 3,177,888 -0.44(-1.52%)
Dec 20, 2018 29.33 30.07 28.56 28.70 3,774,144 -0.86(-2.89%)
Dec 19, 2018 29.38 30.27 29.11 29.55 3,513,582 +0.33(+1.12%)
Dec 18, 2018 28.94 29.78 28.85 29.23 3,969,483 +0.30(+1.04%)
Dec 17, 2018 29.10 29.24 28.25 28.93 2,502,607 -0.35(-1.21%)
Dec 14, 2018 29.28 30.17 29.20 29.28 2,265,758 -0.28(-0.95%)
Dec 13, 2018 30.11 30.34 29.21 29.56 2,494,828 -0.71(-2.34%)
Dec 12, 2018 30.19 30.82 29.83 30.27 2,307,358 +0.60(+2.02%)
Dec 11, 2018 29.87 30.36 29.42 29.67 2,889,567 +0.05(+0.15%)
Dec 10, 2018 30.25 30.65 28.94 29.63 3,122,611 -1.07(-3.50%)
Dec 07, 2018 32.36 32.93 30.54 30.70 2,117,786 -1.35(-4.20%)
Dec 06, 2018 31.64 32.06 30.55 32.05 2,280,463 +0.05(+0.14%)
Dec 04, 2018 33.28 33.55 31.85 32.00 3,137,432 -1.10(-3.32%)
Dec 03, 2018 35.88 36.08 32.70 33.10 2,457,717 -2.08(-5.92%)
Nov 30, 2018 34.87 35.28 34.40 35.18 2,049,516 -0.07(-0.21%)
Nov 29, 2018 35.17 35.79 35.08 35.26 1,448,833 -0.12(-0.33%)
Nov 28, 2018 34.41 35.38 33.47 35.38 1,559,088 +0.86(+2.48%)
Nov 27, 2018 34.78 35.03 34.11 34.52 1,878,535 -0.33(-0.94%)
Nov 26, 2018 33.72 34.99 33.72 34.85 1,141,613 +1.65(+4.96%)
Nov 23, 2018 33.46 34.03 33.19 33.20 414,124 -1.20(-3.49%)
Nov 21, 2018 34.40 34.40 34.40 0 +0.39(+1.15%)
Nov 20, 2018 34.37 34.47 33.08 34.01 1,714,265 -1.26(-3.58%)
Nov 19, 2018 35.99 36.45 34.92 35.28 1,190,405 -0.84(-2.32%)
Nov 16, 2018 36.04 36.64 35.71 36.11 1,204,886 -0.03(-0.08%)
Nov 15, 2018 34.76 36.19 34.58 36.14 1,501,213 +1.26(+3.63%)
Nov 14, 2018 35.29 35.86 34.51 34.88 1,910,459 +0.35(+1.00%)
Nov 13, 2018 35.08 35.47 34.25 34.53 1,571,106 -0.74(-2.10%)
Nov 12, 2018 36.60 36.92 35.22 35.27 1,197,299 -1.24(-3.39%)
Nov 09, 2018 36.50 36.96 35.61 36.51 1,610,643 -0.61(-1.65%)
Nov 08, 2018 38.97 39.11 36.88 37.12 1,761,948 -2.08(-5.30%)
Nov 07, 2018 38.47 39.39 37.62 39.20 1,399,691 +1.35(+3.58%)
Nov 06, 2018 38.59 38.71 37.60 37.84 1,472,733 -0.75(-1.94%)
Nov 05, 2018 39.92 39.92 38.09 38.59 1,252,215 -0.70(-1.79%)
Nov 02, 2018 39.21 40.29 38.96 39.29 2,431,366 +0.33(+0.86%)
Nov 01, 2018 38.18 39.16 36.96 38.96 2,427,614 +1.19(+3.15%)
Oct 31, 2018 36.45 39.00 36.10 37.77 4,579,230 +1.08(+2.95%)
Oct 30, 2018 35.30 36.77 34.74 36.69 2,933,328 +1.43(+4.04%)
Oct 29, 2018 35.96 36.85 34.77 35.26 1,965,354 -0.46(-1.29%)
Oct 26, 2018 36.59 36.75 35.24 35.72 2,916,133 -1.45(-3.91%)
Oct 25, 2018 37.69 38.25 36.75 37.17 1,944,940 +0.23(+0.61%)
Oct 24, 2018 38.83 38.92 36.89 36.95 3,186,137 -1.97(-5.06%)
Oct 23, 2018 38.62 39.30 37.49 38.92 1,975,564 -0.70(-1.78%)
Oct 22, 2018 39.14 39.86 38.48 39.62 1,162,538 +0.61(+1.57%)
Oct 19, 2018 41.33 41.51 38.57 39.01 4,222,287 -4.30(-9.94%)
Oct 18, 2018 43.84 44.49 43.23 43.31 3,599,392 -0.94(-2.12%)
Oct 17, 2018 44.78 45.03 44.13 44.25 1,119,609 -0.54(-1.21%)
Oct 16, 2018 44.22 45.35 44.07 44.79 1,575,365 +0.80(+1.83%)
Oct 15, 2018 45.77 45.80 43.88 43.99 1,860,271 -1.80(-3.92%)
Oct 12, 2018 46.04 46.45 44.84 45.78 1,319,894 +0.72(+1.60%)
Oct 11, 2018 45.49 46.18 44.48 45.06 2,201,645 -0.81(-1.77%)
Oct 10, 2018 47.01 47.18 45.59 45.87 2,025,763 -1.04(-2.21%)
Oct 09, 2018 47.64 48.36 46.55 46.91 2,191,508 -0.73(-1.53%)
Oct 08, 2018 47.48 48.65 46.23 47.64 2,776,671 +0.03(+0.06%)
Oct 05, 2018 47.83 48.02 46.97 47.62 1,409,977 -0.03(-0.06%)
Oct 04, 2018 48.07 48.35 46.88 47.64 1,479,114 -0.60(-1.23%)
Oct 03, 2018 46.38 48.29 46.37 48.24 2,097,367 +2.33(+5.07%)
Oct 02, 2018 45.63 46.21 44.62 45.91 1,532,552 +0.31(+0.67%)
Oct 01, 2018 45.44 46.25 45.27 45.60 972,419 +0.56(+1.24%)
Sep 28, 2018 45.48 46.35 44.50 45.04 1,610,089 -0.62(-1.36%)
Sep 27, 2018 46.00 46.34 45.10 45.67 1,265,727 -0.05(-0.12%)
Sep 26, 2018 45.18 46.28 44.37 45.72 1,989,052 +0.26(+0.58%)
Sep 25, 2018 44.33 46.17 44.25 45.46 2,254,475 +1.43(+3.26%)
Sep 24, 2018 43.62 44.75 43.39 44.02 1,713,030 +0.86(+1.99%)
Sep 21, 2018 42.97 43.60 42.58 43.17 2,460,729 +0.41(+0.95%)
Sep 20, 2018 43.03 43.31 41.33 42.76 3,252,057 +0.03(+0.06%)
Sep 19, 2018 45.72 45.86 42.35 42.73 3,232,040 -3.26(-7.08%)
Sep 18, 2018 46.88 47.63 45.91 45.99 2,005,869 -1.03(-2.19%)
Sep 17, 2018 47.27 47.58 46.60 47.02 1,150,517 -0.25(-0.53%)
Sep 14, 2018 48.32 48.39 46.52 47.27 2,079,675 -0.86(-1.78%)
Sep 13, 2018 47.73 48.33 47.29 48.13 1,036,282 +0.16(+0.34%)
Sep 12, 2018 47.72 48.27 47.07 47.97 2,377,698 +0.69(+1.47%)
Sep 11, 2018 46.01 47.40 45.80 47.27 1,896,215 +1.38(+3.01%)
Sep 10, 2018 45.71 46.18 45.65 45.89 1,934,107 +0.15(+0.34%)
Sep 07, 2018 46.24 46.37 45.41 45.74 1,476,349 -0.23(-0.51%)
Sep 06, 2018 47.00 47.49 45.70 45.97 1,743,677 -1.16(-2.47%)
Sep 05, 2018 47.90 47.90 45.79 47.14 1,730,228 -1.09(-2.26%)
Sep 04, 2018 47.01 48.48 47.01 48.23 1,955,323 +1.37(+2.93%)
Aug 31, 2018 46.86 46.86 46.86 0 -0.15(-0.33%)
Aug 30, 2018 46.79 47.12 46.30 47.01 1,721,403 +0.31(+0.66%)
Aug 29, 2018 45.74 46.76 45.40 46.70 2,438,184 +1.30(+2.86%)
Aug 28, 2018 45.05 45.86 45.05 45.40 1,519,704 +0.28(+0.62%)
Aug 27, 2018 45.22 45.94 44.92 45.12 1,237,287 +0.18(+0.40%)
Aug 24, 2018 44.22 45.38 44.20 44.94 1,501,612 +0.85(+1.92%)
Aug 23, 2018 42.68 44.21 42.37 44.10 1,847,595 +1.20(+2.80%)
Aug 22, 2018 42.82 43.55 42.79 42.90 1,680,794 +0.32(+0.76%)
Aug 21, 2018 42.42 43.02 42.19 42.57 2,246,588 +0.55(+1.31%)
Aug 20, 2018 41.29 42.35 41.16 42.02 1,578,020 +0.86(+2.08%)
Aug 17, 2018 41.49 41.80 40.85 41.16 1,998,788 -0.12(-0.28%)
Aug 16, 2018 41.67 42.05 41.18 41.28 1,142,399 -0.26(-0.63%)
Aug 15, 2018 42.54 42.68 40.93 41.54 2,256,459 -1.22(-2.85%)
Aug 14, 2018 43.04 43.30 42.67 42.76 2,347,466 +0.29(+0.68%)
Aug 13, 2018 43.73 44.38 42.39 42.47 2,970,694 -0.99(-2.27%)
Aug 10, 2018 42.62 43.60 42.56 43.46 8,271,038 -1.56(-3.47%)
Aug 09, 2018 45.40 45.64 44.90 45.02 1,846,212 -0.32(-0.71%)
Aug 08, 2018 45.21 45.66 44.95 45.34 3,020,552 -0.24(-0.53%)
Aug 07, 2018 44.04 46.11 44.04 45.58 2,755,866 +1.75(+3.99%)
Aug 06, 2018 43.70 44.04 43.30 43.83 1,746,379 +0.25(+0.58%)
Aug 03, 2018 42.01 43.74 41.78 43.58 2,526,818 +1.35(+3.18%)
Aug 02, 2018 42.15 43.32 40.77 42.24 3,436,212 +1.03(+2.50%)
Aug 01, 2018 41.81 41.99 40.79 41.21 2,353,053 -0.67(-1.61%)
Jul 31, 2018 41.92 42.29 41.61 41.88 2,299,896 +0.15(+0.37%)
Jul 30, 2018 41.35 41.82 41.00 41.73 1,649,907 +0.74(+1.79%)
Jul 27, 2018 41.62 41.97 40.73 40.99 1,534,267 -0.57(-1.36%)
Jul 26, 2018 39.04 41.76 39.04 41.56 2,239,003 +2.47(+6.31%)
Jul 25, 2018 38.77 39.21 38.47 39.09 1,267,595 +0.31(+0.81%)
Jul 24, 2018 38.49 39.24 38.38 38.78 1,853,829 +0.56(+1.45%)
Jul 23, 2018 38.70 38.74 38.03 38.22 1,314,349 -0.22(-0.56%)
Jul 20, 2018 38.46 38.74 38.18 38.44 1,063,811 +0.01(+0.02%)
Jul 19, 2018 38.37 38.62 37.97 38.43 838,726 -0.04(-0.09%)
Jul 18, 2018 37.66 38.54 37.20 38.46 1,338,081 +0.68(+1.80%)
Jul 17, 2018 38.01 38.31 37.66 37.78 1,983,226 -0.12(-0.31%)
Jul 16, 2018 37.84 38.42 37.69 37.90 1,553,688 -0.15(-0.40%)
Jul 13, 2018 38.01 38.45 37.65 38.05 1,053,226 +0.25(+0.66%)
Jul 12, 2018 37.77 38.01 36.91 37.80 1,584,790 +0.04(+0.12%)
Jul 11, 2018 38.03 39.21 37.60 37.75 1,929,939 -1.25(-3.20%)
Jul 10, 2018 39.25 40.16 38.81 39.00 1,800,370 -0.22(-0.57%)
Jul 09, 2018 38.53 39.88 38.34 39.23 2,764,945 +1.16(+3.04%)
Jul 06, 2018 37.22 38.32 37.17 38.07 2,003,065 +0.52(+1.39%)
Jul 05, 2018 38.18 38.74 37.11 37.55 2,329,586 +0.04(+0.12%)
Jul 03, 2018 37.50 37.50 37.50 0 +0.11(+0.29%)
Jul 02, 2018 37.01 37.55 36.92 37.40 3,188,603 -0.21(-0.55%)
Jun 29, 2018 37.66 38.35 37.58 37.60 2,102,605 +0.31(+0.84%)
Jun 28, 2018 37.40 37.75 37.05 37.29 1,897,479 -0.13(-0.36%)
Jun 27, 2018 38.73 39.09 37.41 37.42 2,276,750 -1.17(-3.02%)
Jun 26, 2018 38.22 39.14 38.09 38.59 3,197,937 +0.41(+1.08%)
Jun 25, 2018 39.85 40.09 37.86 38.18 2,993,862 -1.69(-4.25%)
Jun 22, 2018 40.64 40.89 39.48 39.87 3,156,156 +0.20(+0.50%)
Jun 21, 2018 40.96 41.07 39.57 39.67 2,970,387 -1.54(-3.74%)
Jun 20, 2018 42.55 42.68 41.10 41.22 2,748,574 -1.22(-2.87%)
Jun 19, 2018 41.98 42.91 41.94 42.44 1,578,691 -0.08(-0.19%)
Jun 18, 2018 41.87 43.70 41.87 42.52 1,796,571 +0.65(+1.54%)
Jun 15, 2018 42.41 41.54 41.87 3,921,926 -0.54(-1.27%)
Jun 14, 2018 42.54 42.99 42.15 42.41 1,936,954 +0.19(+0.45%)
Jun 13, 2018 42.38 42.77 41.02 42.22 3,626,076 -0.12(-0.28%)
Jun 12, 2018 43.47 43.72 42.11 42.34 2,848,173 -1.07(-2.46%)
Jun 11, 2018 43.91 43.94 42.70 43.40 2,630,531 -0.54(-1.22%)
Jun 08, 2018 44.10 44.55 43.52 43.94 1,864,822 -0.26(-0.59%)
Jun 07, 2018 43.78 44.40 43.34 44.20 2,475,750 +0.65(+1.48%)
Jun 06, 2018 43.00 43.56 2,895,701 -1.67(-3.69%)
Jun 05, 2018 45.24 45.50 44.27 45.22 2,545,993 -0.13(-0.28%)
Jun 04, 2018 44.64 45.73 44.34 45.35 5,570,836 +1.70(+3.90%)
Jun 01, 2018 42.68 43.81 42.37 43.65 2,623,537 +1.34(+3.16%)
May 31, 2018 42.55 43.99 42.27 42.31 4,537,196 -0.42(-0.99%)
May 30, 2018 41.24 43.05 40.95 42.73 2,206,098 +1.95(+4.79%)
May 29, 2018 39.78 41.23 39.75 40.78 2,599,085 +0.89(+2.23%)
May 25, 2018 39.89 39.89 39.89 0 -0.99(-2.41%)
May 24, 2018 40.28 41.40 39.97 40.88 2,656,951 +0.37(+0.91%)
May 23, 2018 40.09 40.88 39.78 40.51 1,897,441 +0.17(+0.42%)
May 22, 2018 41.56 41.61 40.13 40.34 2,259,564 -0.81(-1.96%)
May 21, 2018 40.53 41.30 40.53 41.14 2,105,386 +0.79(+1.96%)
May 18, 2018 40.08 40.82 39.86 40.36 3,258,494 +0.54(+1.35%)
May 17, 2018 38.01 39.95 37.99 39.82 3,391,234 +2.07(+5.49%)
May 16, 2018 37.55 38.03 37.20 37.75 1,733,898 +0.17(+0.45%)
May 15, 2018 37.48 37.87 37.13 37.58 1,508,649 -0.11(-0.29%)
May 14, 2018 37.13 37.89 37.07 37.68 4,410,330 +0.91(+2.49%)
May 11, 2018 37.04 37.29 36.68 36.77 2,029,749 -0.04(-0.12%)
May 10, 2018 37.06 37.12 36.35 36.81 1,652,193 +0.08(+0.22%)
May 09, 2018 35.57 37.08 35.32 36.73 2,973,623 +1.43(+4.06%)
May 08, 2018 34.77 35.31 34.20 35.30 3,924,037 +0.72(+2.09%)
May 07, 2018 35.42 35.51 34.54 34.58 2,344,351 -0.47(-1.35%)
May 04, 2018 34.72 35.35 34.14 35.05 2,109,413 +0.40(+1.16%)
May 03, 2018 34.12 35.17 33.41 34.65 3,693,054 +0.14(+0.41%)
May 02, 2018 34.06 35.03 33.90 34.51 2,808,441 +0.38(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.